Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.591 | 0.591 | 0.581 | 0.584 | 0.584 | -0.007 (-1.18%) | 873,567,600 |
20 May 2024 | CNY | 0.579 | 0.597 | 0.579 | 0.591 | 0.591 | 0.0 (0.0%) | 120,432,600 |
17 May 2024 | CNY | 0.579 | 0.592 | 0.575 | 0.591 | 0.591 | +0.012 (+2.07%) | 235,064,701 |
16 May 2024 | CNY | 0.582 | 0.585 | 0.577 | 0.579 | 0.579 | -0.001 (-0.17%) | 122,735,100 |
15 May 2024 | CNY | 0.588 | 0.594 | 0.579 | 0.58 | 0.58 | -0.008 (-1.36%) | 97,776,200 |
14 May 2024 | CNY | 0.589 | 0.595 | 0.585 | 0.588 | 0.588 | -0.002 (-0.34%) | 114,110,500 |
13 May 2024 | CNY | 0.591 | 0.595 | 0.585 | 0.59 | 0.59 | -0.012 (-1.99%) | 253,597,800 |
10 May 2024 | CNY | 0.61 | 0.613 | 0.599 | 0.602 | 0.602 | -0.011 (-1.79%) | 210,333,000 |
9 May 2024 | CNY | 0.601 | 0.618 | 0.601 | 0.613 | 0.613 | +0.019 (+3.20%) | 348,521,201 |
8 May 2024 | CNY | 0.605 | 0.605 | 0.592 | 0.594 | 0.594 | -0.013 (-2.14%) | 126,702,600 |
7 May 2024 | CNY | 0.605 | 0.608 | 0.6 | 0.607 | 0.607 | +0.002 (+0.33%) | 143,346,200 |
6 May 2024 | CNY | 0.603 | 0.61 | 0.602 | 0.605 | 0.605 | +0.019 (+3.24%) | 162,297,700 |
30 Apr 2024 | CNY | 0.6 | 0.602 | 0.586 | 0.586 | 0.586 | -0.012 (-2.01%) | 137,182,800 |
29 Apr 2024 | CNY | 0.579 | 0.605 | 0.575 | 0.598 | 0.598 | +0.025 (+4.36%) | 255,766,000 |
26 Apr 2024 | CNY | 0.556 | 0.575 | 0.556 | 0.573 | 0.573 | +0.014 (+2.50%) | 145,348,100 |
25 Apr 2024 | CNY | 0.552 | 0.565 | 0.547 | 0.559 | 0.559 | +0.005 (+0.90%) | 183,774,506 |
24 Apr 2024 | CNY | 0.553 | 0.557 | 0.546 | 0.554 | 0.554 | -0.001 (-0.18%) | 138,311,703 |
23 Apr 2024 | CNY | 0.56 | 0.564 | 0.553 | 0.555 | 0.555 | -0.007 (-1.25%) | 92,088,800 |
22 Apr 2024 | CNY | 0.567 | 0.575 | 0.56 | 0.562 | 0.562 | -0.006 (-1.06%) | 104,527,700 |
19 Apr 2024 | CNY | 0.578 | 0.578 | 0.562 | 0.568 | 0.568 | -0.013 (-2.24%) | 112,048,364 |
18 Apr 2024 | CNY | 0.579 | 0.59 | 0.568 | 0.581 | 0.581 | -0.001 (-0.17%) | 131,192,130 |
17 Apr 2024 | CNY | 0.57 | 0.582 | 0.57 | 0.582 | 0.582 | +0.014 (+2.46%) | 128,371,835 |
16 Apr 2024 | CNY | 0.588 | 0.588 | 0.568 | 0.568 | 0.568 | -0.022 (-3.73%) | 194,815,787 |
15 Apr 2024 | CNY | 0.58 | 0.599 | 0.58 | 0.59 | 0.59 | +0.008 (+1.37%) | 199,050,099 |
12 Apr 2024 | CNY | 0.596 | 0.599 | 0.58 | 0.582 | 0.582 | -0.017 (-2.84%) | 180,320,282 |
11 Apr 2024 | CNY | 0.595 | 0.603 | 0.587 | 0.599 | 0.599 | -0.002 (-0.33%) | 163,362,502 |
10 Apr 2024 | CNY | 0.614 | 0.615 | 0.597 | 0.601 | 0.601 | -0.012 (-1.96%) | 288,340,805 |
9 Apr 2024 | CNY | 0.588 | 0.613 | 0.586 | 0.613 | 0.613 | +0.024 (+4.07%) | 328,303,801 |
8 Apr 2024 | CNY | 0.599 | 0.609 | 0.589 | 0.589 | 0.589 | -0.013 (-2.16%) | 259,897,500 |
3 Apr 2024 | CNY | 0.606 | 0.612 | 0.599 | 0.602 | 0.602 | -0.004 (-0.66%) | 202,006,300 |